Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
210.85
Change Change %
2.80 1.35%

Updated:11 Nov, 2019, 16:00 PM IST

BSE
210.90
Change Change %
2.55 1.22%

Updated:11 Nov, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 230.00
4.15 0.35 9.21% 206.70
Previous Close 3.80
Open 3.75
High 4.50
Low 3.40
Vol 5,28,000
Open Interest (OI) 6,12,000
Change in OI 0
Bid Price 3.85
Offer Price 4.25
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 190.00
2.85 0.10 3.64% 208.00
Previous Close 2.75
Open 4.10
High 4.20
Low 2.70
Vol 4,20,000
Open Interest (OI) 5,36,000
Change in OI 0
Bid Price 2.70
Offer Price 2.90
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 225.00
5.15 0.10 1.98% 205.70
Previous Close 5.05
Open 5.10
High 5.70
Low 4.60
Vol 3,12,000
Open Interest (OI) 2,00,000
Change in OI 0
Bid Price 5.15
Offer Price 5.70
Bid Quantity 12,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 205.00
7.30 0.05 0.69% 203.55
Previous Close 7.25
Open 9.85
High 9.85
Low 7.15
Vol 2,16,000
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 7.00
Offer Price 7.15
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 215.00
8.80 0.05 0.57% 202.05
Previous Close 8.75
Open 8.40
High 9.60
Low 7.75
Vol 2,88,000
Open Interest (OI) 2,12,000
Change in OI 0
Bid Price 8.35
Offer Price 8.80
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 200.00
16.75 0.05 0.30% 194.10
Previous Close 16.70
Open 15.35
High 16.90
Low 15.00
Vol 28,000
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 16.60
Offer Price 18.00
Bid Quantity 12,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 135.00
0.25 0.00 0.00% 210.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.25
Offer Price 2.50
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 225.00
29.60 0.00 0.00% 181.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 17.00
Offer Price 19.20
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 205.00
13.75 0.00 0.00% 197.10
Previous Close 13.75
Open 12.00
High 14.05
Low 12.00
Vol 28,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 13.35
Offer Price 14.90
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 140.00
0.25 0.00 0.00% 210.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 185.00
25.85 0.00 0.00% 185.00
Previous Close 25.85
Open 25.10
High 25.85
Low 25.10
Vol 8,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 27.25
Offer Price 29.85
Bid Quantity 36,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 185.00
2.00 0.00 0.00% 208.85
Previous Close 2.00
Open 3.05
High 3.05
Low 1.90
Vol 1,08,000
Open Interest (OI) 1,72,000
Change in OI 0
Bid Price 1.25
Offer Price 2.30
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 220.00
15.90 0.00 0.00% 194.95
Previous Close 15.90
Open 18.30
High 18.35
Low 15.90
Vol 12,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 12.05
Offer Price 15.30
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 120.00
0.45 0.00 0.00% 210.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 165.00
32.50 0.00 0.00% 178.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 40.40
Offer Price 54.65
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 165.00
1.70 0.00 0.00% 209.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.50
Offer Price 1.35
Bid Quantity 12,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 230.00
34.90 0.00 0.00% 175.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 21.20
Offer Price 22.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 160.00
40.20 0.00 0.00% 170.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 44.65
Offer Price 57.25
Bid Quantity 92,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 160.00
0.40 0.00 0.00% 210.45
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 4,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.40
Offer Price 0.65
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 235.00
2.75 0.00 0.00% 208.10
Previous Close 2.75
Open 2.95
High 3.20
Low 2.75
Vol 24,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 2.60
Offer Price 3.20
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 155.00
40.50 0.00 0.00% 170.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 48.95
Offer Price 66.10
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 155.00
1.00 0.00 0.00% 209.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 190.00
22.75 0.00 0.00% 188.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 24.10
Offer Price 25.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 170.00
39.00 0.00 0.00% 171.85
Previous Close 39.00
Open 39.00
High 39.00
Low 39.00
Vol 4,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 36.10
Offer Price 49.00
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 170.00
0.90 0.00 0.00% 209.95
Previous Close 0.90
Open 1.25
High 1.25
Low 0.90
Vol 16,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 0.80
Offer Price 1.10
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 195.00
21.25 0.00 0.00% 189.60
Previous Close 21.25
Open 19.80
High 21.25
Low 19.80
Vol 8,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 20.00
Offer Price 21.65
Bid Quantity 24,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 180.00
30.60 0.00 0.00% 180.25
Previous Close 30.60
Open 29.55
High 30.60
Low 29.55
Vol 8,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 31.95
Offer Price 37.70
Bid Quantity 28,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 180.00
1.40 0.00 0.00% 209.45
Previous Close 1.40
Open 2.10
High 2.20
Low 1.40
Vol 1,64,000
Open Interest (OI) 2,88,000
Change in OI 0
Bid Price 1.35
Offer Price 1.75
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 145.00
0.65 0.00 0.00% 210.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 175.00
34.00 0.00 0.00% 176.85
Previous Close 34.00
Open 34.00
High 34.00
Low 34.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 31.85
Offer Price 43.70
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 175.00
1.00 0.00 0.00% 209.85
Previous Close 1.00
Open 1.70
High 1.70
Low 0.80
Vol 16,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.60
Offer Price 1.55
Bid Quantity 4,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 150.00
52.50 0.00 0.00% 158.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 52.25
Offer Price 67.55
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 210.00
11.00 -0.05 -0.45% 199.85
Previous Close 11.05
Open 9.70
High 11.95
Low 9.70
Vol 4,20,000
Open Interest (OI) 3,08,000
Change in OI 0
Bid Price 10.70
Offer Price 11.35
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 215.00
12.25 -0.10 -0.81% 198.60
Previous Close 12.35
Open 15.15
High 15.15
Low 12.25
Vol 16,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 11.00
Offer Price 12.25
Bid Quantity 28,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 200.00
5.35 -0.05 -0.93% 205.50
Previous Close 5.40
Open 7.70
High 7.90
Low 5.20
Vol 4,92,000
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 5.10
Offer Price 5.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 210.00
9.40 -0.10 -1.05% 201.45
Previous Close 9.50
Open 12.05
High 12.40
Low 9.10
Vol 3,08,000
Open Interest (OI) 1,96,000
Change in OI 0
Bid Price 9.00
Offer Price 9.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 195.00
3.80 -0.05 -1.30% 207.05
Previous Close 3.85
Open 5.60
High 5.60
Low 3.80
Vol 1,16,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 3.35
Offer Price 3.95
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 240.00
2.00 -0.05 -2.44% 208.85
Previous Close 2.05
Open 2.55
High 2.55
Low 2.00
Vol 2,00,000
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 2.10
Offer Price 2.45
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
CE 220.00
6.60 -0.20 -2.94% 204.25
Previous Close 6.80
Open 6.60
High 7.55
Low 6.00
Vol 4,52,000
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 6.60
Offer Price 6.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-11-2019
OPTSTK
PE 150.00
0.35 -0.05 -12.50% 210.50
Previous Close 0.40
Open 0.40
High 0.40
Low 0.35
Vol 16,000
Open Interest (OI) 1,72,000
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE 180.00
6.00 0.00 0.00% 204.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.75
Offer Price 6.30
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE 230.00
9.75 0.00 0.00% 201.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 9.75
Offer Price 12.15
Bid Quantity 16,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE 200.00
18.25 0.00 0.00% 192.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 22.10
Offer Price 25.30
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE 190.00
8.15 0.00 0.00% 202.70
Previous Close 8.15
Open 8.15
High 8.15
Low 8.15
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 7.00
Offer Price 9.00
Bid Quantity 16,000
Offer Quantity 24,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top